Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 26.24 | 26.64 | 26.12 | 26.49 | 218,052 | +0.18(+0.67%) |
Dec 30, 2019 | 26.24 | 26.63 | 25.99 | 26.31 | 188,227 | +0.11(+0.41%) |
Dec 27, 2019 | 26.27 | 26.31 | 25.98 | 26.20 | 196,904 | -0.04(-0.15%) |
Dec 26, 2019 | 26.04 | 26.31 | 25.89 | 26.24 | 287,975 | +0.26(+1.01%) |
Dec 24, 2019 | 25.78 | 26.21 | 25.57 | 25.98 | 78,330 | +0.16(+0.60%) |
Dec 23, 2019 | 25.65 | 25.89 | 25.40 | 25.82 | 259,594 | +0.36(+1.42%) |
Dec 20, 2019 | 25.88 | 25.95 | 25.44 | 25.46 | 991,606 | -0.32(-1.25%) |
Dec 19, 2019 | 25.95 | 26.01 | 25.38 | 25.78 | 313,618 | -0.08(-0.30%) |
Dec 18, 2019 | 25.57 | 26.14 | 25.53 | 25.86 | 364,643 | +0.30(+1.18%) |
Dec 17, 2019 | 25.31 | 25.59 | 25.18 | 25.56 | 238,305 | +0.27(+1.08%) |
Dec 16, 2019 | 24.98 | 25.51 | 24.70 | 25.29 | 386,655 | +0.35(+1.41%) |
Dec 13, 2019 | 25.18 | 25.23 | 24.84 | 24.94 | 330,261 | -0.28(-1.12%) |
Dec 12, 2019 | 24.92 | 25.37 | 24.73 | 25.22 | 300,624 | +0.36(+1.45%) |
Dec 11, 2019 | 25.01 | 25.14 | 24.74 | 24.86 | 226,611 | -0.13(-0.51%) |
Dec 10, 2019 | 25.20 | 25.20 | 24.39 | 24.98 | 486,843 | -0.14(-0.54%) |
Dec 09, 2019 | 25.41 | 25.46 | 24.98 | 25.12 | 260,671 | -0.26(-1.04%) |
Dec 06, 2019 | 25.39 | 25.80 | 25.34 | 25.38 | 296,999 | +0.13(+0.50%) |
Dec 05, 2019 | 24.97 | 25.37 | 24.85 | 25.26 | 242,306 | +0.36(+1.45%) |
Dec 04, 2019 | 25.01 | 25.48 | 24.80 | 24.90 | 284,684 | +0.02(+0.08%) |
Dec 03, 2019 | 25.01 | 25.06 | 24.51 | 24.88 | 370,291 | -0.28(-1.12%) |
Dec 02, 2019 | 26.22 | 26.29 | 25.10 | 25.16 | 425,870 | -1.09(-4.16%) |
Nov 29, 2019 | 25.98 | 26.33 | 25.80 | 26.25 | 118,573 | +0.19(+0.75%) |
Nov 27, 2019 | 25.79 | 26.08 | 25.62 | 26.06 | 191,052 | +0.23(+0.91%) |
Nov 26, 2019 | 26.40 | 26.49 | 25.70 | 25.82 | 374,323 | -0.57(-2.18%) |
Nov 25, 2019 | 25.88 | 26.70 | 25.88 | 26.40 | 318,877 | +0.47(+1.80%) |
Nov 22, 2019 | 25.49 | 25.99 | 24.95 | 25.93 | 271,026 | +0.51(+1.99%) |
Nov 21, 2019 | 25.23 | 25.52 | 24.79 | 25.42 | 360,848 | +0.28(+1.12%) |
Nov 20, 2019 | 25.47 | 25.65 | 25.05 | 25.14 | 488,347 | -0.44(-1.71%) |
Nov 19, 2019 | 25.69 | 26.09 | 25.26 | 25.58 | 434,016 | -0.15(-0.57%) |
Nov 18, 2019 | 25.75 | 26.03 | 25.31 | 25.73 | 593,923 | +0.16(+0.61%) |
Nov 15, 2019 | 25.69 | 26.19 | 25.41 | 25.57 | 435,830 | +0.03(+0.11%) |
Nov 14, 2019 | 25.25 | 25.99 | 24.95 | 25.54 | 458,929 | +0.22(+0.88%) |
Nov 13, 2019 | 25.32 | 25.58 | 24.59 | 25.32 | 516,552 | -0.10(-0.38%) |
Nov 12, 2019 | 26.08 | 26.08 | 25.19 | 25.41 | 533,712 | -0.61(-2.35%) |
Nov 11, 2019 | 27.10 | 27.25 | 25.39 | 26.03 | 641,902 | -1.53(-5.56%) |
Nov 08, 2019 | 25.87 | 28.27 | 25.73 | 27.56 | 426,754 | +1.39(+5.30%) |
Nov 07, 2019 | 31.62 | 32.69 | 25.87 | 26.17 | 1,173,179 | -5.83(-18.21%) |
Nov 06, 2019 | 31.59 | 32.15 | 31.06 | 32.00 | 574,291 | +0.39(+1.23%) |
Nov 05, 2019 | 30.87 | 31.90 | 30.87 | 31.61 | 504,408 | +0.82(+2.68%) |
Nov 04, 2019 | 30.60 | 30.86 | 30.24 | 30.79 | 427,832 | +0.32(+1.05%) |
Nov 01, 2019 | 29.59 | 30.62 | 29.38 | 30.47 | 493,893 | +0.87(+2.95%) |
Oct 31, 2019 | 27.86 | 29.63 | 27.86 | 29.59 | 425,840 | +1.65(+5.90%) |
Oct 30, 2019 | 28.04 | 28.16 | 27.79 | 27.95 | 179,573 | -0.17(-0.62%) |
Oct 29, 2019 | 28.38 | 28.77 | 28.08 | 28.12 | 260,868 | -0.33(-1.16%) |
Oct 28, 2019 | 27.52 | 28.53 | 27.52 | 28.45 | 259,509 | +1.00(+3.64%) |
Oct 25, 2019 | 27.56 | 27.88 | 27.33 | 27.45 | 187,904 | -0.28(-1.01%) |
Oct 24, 2019 | 28.34 | 28.34 | 27.69 | 27.73 | 134,656 | -0.62(-2.19%) |
Oct 23, 2019 | 28.09 | 28.37 | 27.65 | 28.35 | 192,772 | +0.41(+1.46%) |
Oct 22, 2019 | 27.46 | 28.13 | 27.39 | 27.95 | 305,196 | +0.52(+1.91%) |
Oct 21, 2019 | 28.23 | 28.55 | 27.36 | 27.42 | 331,039 | -0.55(-1.98%) |
Oct 18, 2019 | 27.83 | 28.56 | 27.73 | 27.97 | 317,333 | -0.04(-0.14%) |
Oct 17, 2019 | 27.42 | 28.33 | 27.42 | 28.01 | 286,900 | +0.55(+2.01%) |
Oct 16, 2019 | 27.52 | 28.07 | 27.21 | 27.46 | 174,468 | -0.16(-0.56%) |
Oct 15, 2019 | 27.76 | 27.86 | 27.31 | 27.62 | 217,352 | -0.18(-0.65%) |
Oct 14, 2019 | 27.85 | 28.18 | 27.60 | 27.79 | 194,484 | -0.18(-0.64%) |
Oct 11, 2019 | 27.92 | 28.82 | 27.67 | 27.97 | 217,915 | +0.41(+1.48%) |
Oct 10, 2019 | 28.04 | 28.08 | 27.36 | 27.57 | 213,443 | -0.48(-1.69%) |
Oct 09, 2019 | 27.91 | 28.58 | 27.71 | 28.04 | 250,056 | +0.39(+1.40%) |
Oct 08, 2019 | 27.52 | 28.12 | 27.34 | 27.65 | 338,816 | -0.16(-0.56%) |
Oct 07, 2019 | 28.08 | 28.38 | 27.75 | 27.81 | 248,473 | -0.37(-1.31%) |
Oct 04, 2019 | 27.70 | 28.27 | 26.58 | 28.18 | 433,355 | +0.45(+1.61%) |
Oct 03, 2019 | 29.51 | 29.53 | 27.60 | 27.73 | 444,033 | -1.90(-6.41%) |
Oct 02, 2019 | 30.22 | 30.22 | 29.44 | 29.63 | 320,596 | -0.88(-2.89%) |
Oct 01, 2019 | 30.85 | 31.35 | 30.32 | 30.51 | 283,640 | -0.63(-2.01%) |
Sep 30, 2019 | 30.04 | 31.55 | 30.04 | 31.14 | 477,417 | +1.14(+3.80%) |
Sep 27, 2019 | 30.18 | 30.45 | 29.86 | 30.00 | 329,399 | -0.22(-0.74%) |
Sep 26, 2019 | 29.79 | 30.67 | 29.64 | 30.22 | 372,080 | +0.34(+1.14%) |
Sep 25, 2019 | 29.69 | 30.08 | 29.69 | 29.88 | 384,934 | +0.16(+0.55%) |
Sep 24, 2019 | 29.93 | 30.35 | 29.55 | 29.72 | 296,636 | -0.25(-0.84%) |
Sep 23, 2019 | 30.08 | 30.69 | 29.93 | 29.97 | 214,058 | -0.16(-0.55%) |
Sep 20, 2019 | 30.04 | 30.66 | 30.04 | 30.14 | 1,198,379 | +0.08(+0.26%) |
Sep 19, 2019 | 30.34 | 30.61 | 30.03 | 30.06 | 458,391 | -0.30(-0.99%) |
Sep 18, 2019 | 31.25 | 31.57 | 30.22 | 30.36 | 328,230 | -0.91(-2.91%) |
Sep 17, 2019 | 31.06 | 31.52 | 30.86 | 31.27 | 205,010 | +0.01(+0.03%) |
Sep 16, 2019 | 31.86 | 32.28 | 31.02 | 31.26 | 484,632 | -0.80(-2.48%) |
Sep 13, 2019 | 33.13 | 33.38 | 32.05 | 32.06 | 194,092 | -0.97(-2.94%) |
Sep 12, 2019 | 32.33 | 33.12 | 32.15 | 33.03 | 294,372 | +0.68(+2.10%) |
Sep 11, 2019 | 31.97 | 32.74 | 31.96 | 32.35 | 188,183 | +0.54(+1.71%) |
Sep 10, 2019 | 31.49 | 31.86 | 31.18 | 31.80 | 247,533 | +0.16(+0.49%) |
Sep 09, 2019 | 31.87 | 32.07 | 31.45 | 31.65 | 199,384 | -0.22(-0.70%) |
Sep 06, 2019 | 32.26 | 32.42 | 31.81 | 31.87 | 170,268 | -0.33(-1.02%) |
Sep 05, 2019 | 31.67 | 32.74 | 31.60 | 32.20 | 205,799 | +0.84(+2.69%) |
Sep 04, 2019 | 31.31 | 31.84 | 31.19 | 31.36 | 195,097 | +0.30(+0.97%) |
Sep 03, 2019 | 31.14 | 31.81 | 30.63 | 31.06 | 278,732 | -0.35(-1.11%) |
Aug 30, 2019 | 32.01 | 32.32 | 31.22 | 31.41 | 202,033 | -0.36(-1.13%) |
Aug 29, 2019 | 31.74 | 32.36 | 31.70 | 31.77 | 135,700 | +0.25(+0.80%) |
Aug 28, 2019 | 30.95 | 31.74 | 30.82 | 31.51 | 157,495 | +0.49(+1.59%) |
Aug 27, 2019 | 31.77 | 31.78 | 30.98 | 31.02 | 209,497 | -0.66(-2.08%) |
Aug 26, 2019 | 31.66 | 32.03 | 31.48 | 31.68 | 180,377 | +0.23(+0.74%) |
Aug 23, 2019 | 31.09 | 31.58 | 30.81 | 31.45 | 282,784 | -0.04(-0.12%) |
Aug 22, 2019 | 31.24 | 31.78 | 30.99 | 31.48 | 245,962 | +0.19(+0.62%) |
Aug 21, 2019 | 31.81 | 32.12 | 31.14 | 31.29 | 339,010 | -0.21(-0.68%) |
Aug 20, 2019 | 31.75 | 32.11 | 31.36 | 31.50 | 238,991 | -0.36(-1.12%) |
Aug 19, 2019 | 32.75 | 32.96 | 31.81 | 31.86 | 307,370 | -0.43(-1.35%) |
Aug 16, 2019 | 31.48 | 32.57 | 31.48 | 32.30 | 149,218 | +0.98(+3.12%) |
Aug 15, 2019 | 31.12 | 31.54 | 30.90 | 31.32 | 259,234 | +0.32(+1.03%) |
Aug 14, 2019 | 31.84 | 32.13 | 30.91 | 31.00 | 279,540 | -1.52(-4.67%) |
Aug 13, 2019 | 32.64 | 33.61 | 32.50 | 32.52 | 168,114 | -0.14(-0.44%) |
Aug 12, 2019 | 32.32 | 32.85 | 32.04 | 32.66 | 365,859 | +0.05(+0.15%) |
Aug 09, 2019 | 34.23 | 34.68 | 32.44 | 32.62 | 451,793 | -1.74(-5.06%) |
Aug 08, 2019 | 33.46 | 34.46 | 32.82 | 34.35 | 250,254 | +1.39(+4.22%) |
Aug 07, 2019 | 34.73 | 34.73 | 31.70 | 32.96 | 621,090 | -1.05(-3.10%) |
Aug 06, 2019 | 33.14 | 34.12 | 33.14 | 34.02 | 221,912 | +1.04(+3.17%) |
Aug 05, 2019 | 33.31 | 33.31 | 32.14 | 32.97 | 238,621 | -0.91(-2.68%) |
Aug 02, 2019 | 34.06 | 34.78 | 33.56 | 33.88 | 159,979 | -0.41(-1.18%) |
Aug 01, 2019 | 36.22 | 36.34 | 34.07 | 34.29 | 327,093 | -1.88(-5.21%) |
Jul 31, 2019 | 36.49 | 37.15 | 35.96 | 36.17 | 289,634 | -0.28(-0.77%) |
Jul 30, 2019 | 36.85 | 36.91 | 35.99 | 36.45 | 175,657 | -0.51(-1.39%) |
Jul 29, 2019 | 36.75 | 37.10 | 36.70 | 36.96 | 149,278 | +0.17(+0.47%) |
Jul 26, 2019 | 36.32 | 36.91 | 35.97 | 36.79 | 173,225 | +0.66(+1.82%) |
Jul 25, 2019 | 37.10 | 37.21 | 35.96 | 36.13 | 174,020 | -0.98(-2.63%) |
Jul 24, 2019 | 36.59 | 37.14 | 36.20 | 37.11 | 120,220 | +0.50(+1.37%) |
Jul 23, 2019 | 36.54 | 36.68 | 35.88 | 36.61 | 239,341 | +0.23(+0.64%) |
Jul 22, 2019 | 36.89 | 36.93 | 36.09 | 36.37 | 182,035 | -0.29(-0.79%) |
Jul 19, 2019 | 36.83 | 37.28 | 36.65 | 36.66 | 189,575 | -0.28(-0.76%) |
Jul 18, 2019 | 36.64 | 36.96 | 36.30 | 36.94 | 146,809 | +0.27(+0.74%) |
Jul 17, 2019 | 37.07 | 37.29 | 36.37 | 36.67 | 206,572 | -0.33(-0.89%) |
Jul 16, 2019 | 37.68 | 37.68 | 36.79 | 37.00 | 203,980 | -0.52(-1.39%) |
Jul 15, 2019 | 38.21 | 38.73 | 37.38 | 37.52 | 137,757 | -0.50(-1.32%) |
Jul 12, 2019 | 38.02 | 38.44 | 37.85 | 38.03 | 181,814 | +0.19(+0.51%) |
Jul 11, 2019 | 38.56 | 38.81 | 37.81 | 37.83 | 174,712 | -0.68(-1.76%) |
Jul 10, 2019 | 38.59 | 38.60 | 38.08 | 38.51 | 147,666 | +0.10(+0.25%) |
Jul 09, 2019 | 38.60 | 38.93 | 38.18 | 38.41 | 243,982 | -0.28(-0.72%) |
Jul 08, 2019 | 39.27 | 39.57 | 38.30 | 38.69 | 142,980 | -0.74(-1.89%) |
Jul 05, 2019 | 38.69 | 39.51 | 38.41 | 39.44 | 216,376 | +0.63(+1.62%) |
Jul 03, 2019 | 38.17 | 38.92 | 38.08 | 38.81 | 118,898 | +0.67(+1.75%) |
Jul 02, 2019 | 37.86 | 38.37 | 37.67 | 38.14 | 256,604 | -0.10(-0.25%) |
Jul 01, 2019 | 38.95 | 39.34 | 37.23 | 38.24 | 507,863 | -0.15(-0.38%) |
Jun 28, 2019 | 37.85 | 38.67 | 37.82 | 38.38 | 1,800,032 | +0.70(+1.85%) |
Jun 27, 2019 | 36.81 | 37.74 | 36.81 | 37.69 | 250,438 | +0.85(+2.31%) |
Jun 26, 2019 | 36.48 | 37.29 | 36.28 | 36.84 | 339,242 | +0.36(+0.98%) |
Jun 25, 2019 | 35.43 | 36.54 | 35.09 | 36.48 | 331,039 | +1.21(+3.42%) |
Jun 24, 2019 | 35.17 | 35.84 | 34.90 | 35.27 | 263,623 | +0.07(+0.19%) |
Jun 21, 2019 | 36.48 | 36.48 | 35.20 | 35.20 | 388,877 | -1.40(-3.83%) |
Jun 20, 2019 | 36.43 | 36.66 | 36.13 | 36.61 | 153,658 | +0.53(+1.47%) |
Jun 19, 2019 | 36.40 | 36.40 | 34.90 | 36.07 | 289,888 | -0.26(-0.72%) |
Jun 18, 2019 | 36.68 | 37.11 | 36.18 | 36.34 | 185,343 | -0.21(-0.58%) |
Jun 17, 2019 | 36.76 | 37.01 | 36.42 | 36.55 | 142,075 | -0.11(-0.29%) |
Jun 14, 2019 | 37.79 | 38.02 | 36.64 | 36.65 | 154,805 | -1.14(-3.02%) |
Jun 13, 2019 | 37.49 | 37.91 | 37.00 | 37.79 | 176,934 | +0.37(+0.98%) |
Jun 12, 2019 | 37.49 | 38.13 | 37.42 | 37.43 | 130,924 | -0.25(-0.67%) |
Jun 11, 2019 | 37.16 | 37.70 | 36.87 | 37.68 | 205,849 | +0.56(+1.51%) |
Jun 10, 2019 | 37.89 | 38.37 | 37.01 | 37.12 | 175,659 | -0.58(-1.54%) |
Jun 07, 2019 | 37.72 | 38.07 | 37.48 | 37.70 | 159,255 | +0.25(+0.67%) |
Jun 06, 2019 | 37.93 | 38.15 | 36.92 | 37.45 | 235,332 | -0.48(-1.27%) |
Jun 05, 2019 | 36.68 | 37.93 | 36.68 | 37.93 | 226,965 | +1.39(+3.81%) |
Jun 04, 2019 | 36.12 | 36.90 | 35.88 | 36.54 | 394,782 | +0.76(+2.13%) |
Jun 03, 2019 | 35.61 | 35.95 | 35.40 | 35.78 | 264,057 | +0.14(+0.38%) |
May 31, 2019 | 35.20 | 35.67 | 34.67 | 35.64 | 220,515 | +0.12(+0.33%) |
May 30, 2019 | 36.23 | 36.39 | 35.38 | 35.52 | 260,566 | -0.66(-1.82%) |
May 29, 2019 | 37.36 | 37.39 | 35.98 | 36.18 | 580,466 | -1.49(-3.95%) |
May 28, 2019 | 37.07 | 37.83 | 36.77 | 37.67 | 298,009 | +0.78(+2.12%) |
May 24, 2019 | 36.42 | 37.00 | 36.23 | 36.89 | 153,564 | +0.58(+1.60%) |
May 23, 2019 | 36.79 | 36.92 | 36.11 | 36.31 | 184,610 | -0.81(-2.19%) |
May 22, 2019 | 37.06 | 37.50 | 36.81 | 37.12 | 148,504 | -0.04(-0.10%) |
May 21, 2019 | 36.75 | 37.39 | 36.54 | 37.16 | 208,221 | +0.41(+1.13%) |
May 20, 2019 | 36.61 | 37.10 | 36.37 | 36.74 | 176,022 | -0.07(-0.18%) |
May 17, 2019 | 36.76 | 37.78 | 36.69 | 36.81 | 181,089 | +0.00(+0.00%) |
May 16, 2019 | 36.21 | 37.16 | 36.12 | 36.81 | 355,220 | +0.74(+2.06%) |
May 15, 2019 | 36.38 | 36.62 | 36.05 | 36.07 | 235,400 | -0.66(-1.78%) |
May 14, 2019 | 36.44 | 36.84 | 36.08 | 36.72 | 287,128 | +0.55(+1.52%) |
May 13, 2019 | 37.17 | 37.59 | 36.10 | 36.17 | 413,334 | -1.40(-3.72%) |
May 10, 2019 | 36.65 | 37.96 | 36.38 | 37.57 | 419,254 | +0.93(+2.52%) |
May 09, 2019 | 37.85 | 38.91 | 35.96 | 36.65 | 548,052 | -1.62(-4.23%) |
May 08, 2019 | 34.24 | 38.32 | 33.74 | 38.27 | 625,773 | +3.68(+10.64%) |
May 07, 2019 | 34.78 | 34.97 | 34.16 | 34.58 | 365,675 | -0.52(-1.48%) |
May 06, 2019 | 34.69 | 35.34 | 34.69 | 35.10 | 186,415 | -0.14(-0.41%) |
May 03, 2019 | 34.80 | 35.40 | 34.78 | 35.25 | 319,214 | +0.55(+1.58%) |
May 02, 2019 | 33.95 | 34.93 | 33.95 | 34.70 | 482,131 | +0.75(+2.21%) |
May 01, 2019 | 34.99 | 34.99 | 33.93 | 33.95 | 573,520 | -1.08(-3.08%) |
Apr 30, 2019 | 34.87 | 35.43 | 34.87 | 35.03 | 311,861 | +0.22(+0.64%) |
Apr 29, 2019 | 35.00 | 35.21 | 34.69 | 34.81 | 125,751 | -0.20(-0.58%) |
Apr 26, 2019 | 35.07 | 35.29 | 34.63 | 35.01 | 161,371 | -0.06(-0.16%) |
Apr 25, 2019 | 35.58 | 35.76 | 34.92 | 35.07 | 369,708 | -0.55(-1.54%) |
Apr 24, 2019 | 35.62 | 35.92 | 35.03 | 35.62 | 367,195 | +0.01(+0.03%) |
Apr 23, 2019 | 34.63 | 35.75 | 34.63 | 35.61 | 254,317 | +0.92(+2.64%) |
Apr 22, 2019 | 34.97 | 35.12 | 34.32 | 34.69 | 201,886 | -0.34(-0.96%) |
Apr 18, 2019 | 35.99 | 36.05 | 34.93 | 35.03 | 386,669 | -1.09(-3.01%) |
Apr 17, 2019 | 36.44 | 36.47 | 35.60 | 36.12 | 217,212 | -0.33(-0.90%) |
Apr 16, 2019 | 35.90 | 36.50 | 35.47 | 36.44 | 268,100 | +0.63(+1.75%) |
Apr 15, 2019 | 35.54 | 36.14 | 35.53 | 35.82 | 205,856 | +0.31(+0.87%) |
Apr 12, 2019 | 36.20 | 36.26 | 35.35 | 35.51 | 259,439 | -0.63(-1.73%) |
Apr 11, 2019 | 35.95 | 36.44 | 35.84 | 36.14 | 285,314 | +0.22(+0.62%) |
Apr 10, 2019 | 35.65 | 36.18 | 35.65 | 35.91 | 270,366 | +0.35(+0.98%) |
Apr 09, 2019 | 36.02 | 36.02 | 35.49 | 35.57 | 184,193 | -0.47(-1.31%) |
Apr 08, 2019 | 35.97 | 36.36 | 35.91 | 36.04 | 170,413 | -0.09(-0.24%) |
Apr 05, 2019 | 36.18 | 36.56 | 35.82 | 36.13 | 239,411 | -0.06(-0.16%) |
Apr 04, 2019 | 35.87 | 36.31 | 35.82 | 36.18 | 353,211 | +0.24(+0.67%) |
Apr 03, 2019 | 36.24 | 36.36 | 35.81 | 35.94 | 441,069 | -0.04(-0.11%) |
Apr 02, 2019 | 36.72 | 37.05 | 35.88 | 35.98 | 422,391 | -0.64(-1.74%) |
Apr 01, 2019 | 36.02 | 36.72 | 35.74 | 36.62 | 302,869 | +0.84(+2.34%) |
Mar 29, 2019 | 36.16 | 36.21 | 35.35 | 35.78 | 375,046 | -0.14(-0.40%) |
Mar 28, 2019 | 35.43 | 36.16 | 35.11 | 35.92 | 301,382 | +0.56(+1.58%) |
Mar 27, 2019 | 35.45 | 35.81 | 35.24 | 35.36 | 248,519 | -0.11(-0.30%) |
Mar 26, 2019 | 35.29 | 35.85 | 35.21 | 35.47 | 276,446 | +0.37(+1.04%) |
Mar 25, 2019 | 34.42 | 35.35 | 33.91 | 35.10 | 262,292 | +0.65(+1.87%) |
Mar 22, 2019 | 34.72 | 34.89 | 34.24 | 34.46 | 409,188 | -0.38(-1.08%) |
Mar 21, 2019 | 34.10 | 34.96 | 33.80 | 34.83 | 457,512 | +0.60(+1.75%) |
Mar 20, 2019 | 34.89 | 35.09 | 34.17 | 34.24 | 247,836 | -0.77(-2.20%) |
Mar 19, 2019 | 35.52 | 35.53 | 34.66 | 35.01 | 456,761 | -0.38(-1.06%) |
Mar 18, 2019 | 34.80 | 35.52 | 34.55 | 35.38 | 357,192 | +0.61(+1.75%) |
Mar 15, 2019 | 35.71 | 35.88 | 34.74 | 34.78 | 665,930 | -0.91(-2.54%) |
Mar 14, 2019 | 36.16 | 36.34 | 35.49 | 35.68 | 305,358 | -0.46(-1.28%) |
Mar 13, 2019 | 36.42 | 36.66 | 35.98 | 36.15 | 371,876 | -0.38(-1.03%) |
Mar 12, 2019 | 37.24 | 37.52 | 36.50 | 36.52 | 279,817 | -0.76(-2.04%) |
Mar 11, 2019 | 36.80 | 37.35 | 36.32 | 37.28 | 304,486 | +0.60(+1.63%) |
Mar 08, 2019 | 36.43 | 37.37 | 36.43 | 36.68 | 242,288 | +0.03(+0.08%) |
Mar 07, 2019 | 36.27 | 37.02 | 35.85 | 36.66 | 268,474 | +0.28(+0.77%) |
Mar 06, 2019 | 36.77 | 36.77 | 35.44 | 36.38 | 474,315 | -0.56(-1.51%) |
Mar 05, 2019 | 35.93 | 37.50 | 35.64 | 36.93 | 922,522 | +1.27(+3.56%) |
Mar 04, 2019 | 35.45 | 35.70 | 34.13 | 35.67 | 610,316 | +1.15(+3.34%) |
Mar 01, 2019 | 31.69 | 35.34 | 30.27 | 34.51 | 742,476 | +4.24(+14.00%) |
Feb 28, 2019 | 29.60 | 30.38 | 29.39 | 30.28 | 291,962 | +0.66(+2.24%) |
Feb 27, 2019 | 29.05 | 29.62 | 28.92 | 29.61 | 232,197 | +0.61(+2.12%) |
Feb 26, 2019 | 29.74 | 30.00 | 28.99 | 29.00 | 377,052 | -0.73(-2.46%) |
Feb 25, 2019 | 30.19 | 30.37 | 29.45 | 29.73 | 204,671 | -0.31(-1.02%) |
Feb 22, 2019 | 29.67 | 30.29 | 29.67 | 30.04 | 439,303 | +0.51(+1.72%) |
Feb 21, 2019 | 29.42 | 29.66 | 29.14 | 29.53 | 341,685 | +0.00(+0.00%) |
Feb 20, 2019 | 28.62 | 29.67 | 28.62 | 29.53 | 330,583 | +0.85(+2.95%) |
Feb 19, 2019 | 28.34 | 28.79 | 28.06 | 28.68 | 230,995 | +0.33(+1.15%) |
Feb 15, 2019 | 28.34 | 28.69 | 28.14 | 28.35 | 203,780 | +0.12(+0.41%) |
Feb 14, 2019 | 28.37 | 28.67 | 28.07 | 28.24 | 187,279 | -0.29(-1.01%) |
Feb 13, 2019 | 28.16 | 28.61 | 27.88 | 28.53 | 123,402 | +0.31(+1.09%) |
Feb 12, 2019 | 27.85 | 28.56 | 27.85 | 28.22 | 121,772 | +0.40(+1.45%) |
Feb 11, 2019 | 27.66 | 27.85 | 27.47 | 27.82 | 143,857 | +0.20(+0.73%) |
Feb 08, 2019 | 26.71 | 27.65 | 26.70 | 27.61 | 138,733 | +0.72(+2.68%) |
Feb 07, 2019 | 26.99 | 27.11 | 26.54 | 26.89 | 173,629 | -0.28(-1.03%) |
Feb 06, 2019 | 27.66 | 27.89 | 27.11 | 27.17 | 157,303 | -0.55(-1.98%) |
Feb 05, 2019 | 27.40 | 27.93 | 27.31 | 27.72 | 230,754 | +0.50(+1.84%) |
Feb 04, 2019 | 26.93 | 27.28 | 26.62 | 27.22 | 182,050 | +0.26(+0.96%) |
Feb 01, 2019 | 26.78 | 26.98 | 26.53 | 26.96 | 153,719 | +0.17(+0.65%) |
Jan 31, 2019 | 26.93 | 26.96 | 26.34 | 26.79 | 266,317 | -0.15(-0.57%) |
Jan 30, 2019 | 27.16 | 27.24 | 26.54 | 26.94 | 147,188 | -0.11(-0.39%) |
Jan 29, 2019 | 27.25 | 27.33 | 26.90 | 27.05 | 228,343 | -0.10(-0.35%) |
Jan 28, 2019 | 27.34 | 27.63 | 27.11 | 27.14 | 144,781 | -0.43(-1.57%) |
Jan 25, 2019 | 27.89 | 28.30 | 27.37 | 27.58 | 441,593 | -0.18(-0.66%) |
Jan 24, 2019 | 28.04 | 28.25 | 25.67 | 27.76 | 342,392 | -0.28(-0.99%) |
Jan 23, 2019 | 27.60 | 28.28 | 27.49 | 28.04 | 426,254 | +0.44(+1.60%) |
Jan 22, 2019 | 27.43 | 28.39 | 27.23 | 27.60 | 535,919 | -0.02(-0.07%) |
Jan 18, 2019 | 27.40 | 28.43 | 26.97 | 27.61 | 496,025 | +0.20(+0.74%) |
Jan 17, 2019 | 27.37 | 27.74 | 27.01 | 27.41 | 367,612 | -0.09(-0.31%) |
Jan 16, 2019 | 26.53 | 27.56 | 26.53 | 27.50 | 502,083 | +0.94(+3.55%) |
Jan 15, 2019 | 26.54 | 26.78 | 25.22 | 26.56 | 525,803 | +0.03(+0.11%) |
Jan 14, 2019 | 26.28 | 27.11 | 25.71 | 26.53 | 250,757 | +0.06(+0.22%) |
Jan 11, 2019 | 25.73 | 26.72 | 25.70 | 26.47 | 390,284 | +0.68(+2.65%) |
Jan 10, 2019 | 25.88 | 25.96 | 25.28 | 25.79 | 185,260 | -0.26(-1.00%) |
Jan 09, 2019 | 26.11 | 26.70 | 25.75 | 26.05 | 234,533 | -0.06(-0.22%) |
Jan 08, 2019 | 25.23 | 26.13 | 24.85 | 26.11 | 426,225 | +1.05(+4.18%) |
Jan 07, 2019 | 24.50 | 25.84 | 24.34 | 25.06 | 356,307 | +0.54(+2.19%) |
Jan 04, 2019 | 23.77 | 24.62 | 23.59 | 24.52 | 344,803 | +0.89(+3.78%) |
Jan 03, 2019 | 22.71 | 24.21 | 22.42 | 23.63 | 444,498 | +0.77(+3.36%) |